NCS&A(9709)の株価時系列情報
NCS&A(9709)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2010/12/30 | 219 | 230 | 218 | 230 | 2,100 |
2010/12/29 | 216 | 216 | 213 | 213 | 900 |
2010/12/28 | 0 | 0 | 0 | 215 | 0 |
2010/12/27 | 223 | 224 | 210 | 215 | 9,100 |
2010/12/24 | 229 | 233 | 224 | 224 | 4,200 |
2010/12/22 | 232 | 232 | 224 | 225 | 2,500 |
2010/12/21 | 221 | 228 | 221 | 228 | 2,500 |
2010/12/20 | 220 | 224 | 219 | 224 | 6,400 |
2010/12/17 | 219 | 220 | 219 | 220 | 7,600 |
2010/12/16 | 217 | 221 | 217 | 221 | 2,800 |
2010/12/15 | 223 | 223 | 217 | 217 | 5,000 |
2010/12/14 | 218 | 219 | 216 | 216 | 3,400 |
2010/12/13 | 217 | 218 | 216 | 216 | 5,600 |
2010/12/10 | 222 | 222 | 218 | 220 | 13,200 |
2010/12/09 | 227 | 228 | 227 | 227 | 900 |
2010/12/08 | 225 | 225 | 217 | 225 | 2,300 |
2010/12/07 | 230 | 230 | 211 | 225 | 9,500 |
2010/12/06 | 226 | 227 | 224 | 227 | 16,100 |
2010/12/03 | 227 | 229 | 221 | 228 | 4,900 |
2010/12/02 | 230 | 231 | 225 | 228 | 3,000 |
2010/12/01 | 223 | 231 | 222 | 231 | 5,400 |
2010/11/30 | 221 | 228 | 221 | 228 | 4,800 |
2010/11/29 | 223 | 223 | 223 | 223 | 200 |
2010/11/26 | 224 | 225 | 221 | 221 | 8,000 |
2010/11/25 | 229 | 229 | 226 | 227 | 1,800 |
2010/11/24 | 227 | 227 | 224 | 224 | 500 |
2010/11/22 | 244 | 244 | 220 | 222 | 11,400 |
2010/11/19 | 234 | 234 | 224 | 229 | 2,200 |
2010/11/18 | 229 | 230 | 226 | 226 | 8,900 |
2010/11/17 | 230 | 230 | 229 | 230 | 800 |
2010/11/16 | 0 | 0 | 0 | 229 | 0 |
2010/11/15 | 233 | 234 | 229 | 229 | 3,000 |
2010/11/12 | 231 | 241 | 225 | 241 | 2,000 |
2010/11/11 | 233 | 238 | 232 | 238 | 11,700 |
2010/11/10 | 248 | 248 | 230 | 230 | 11,200 |
2010/11/09 | 253 | 253 | 242 | 250 | 800 |
2010/11/08 | 239 | 251 | 236 | 251 | 1,100 |
2010/11/05 | 231 | 239 | 230 | 239 | 2,500 |
2010/11/04 | 237 | 239 | 231 | 231 | 2,700 |
2010/11/02 | 230 | 230 | 230 | 230 | 100 |
2010/11/01 | 229 | 229 | 229 | 229 | 500 |
2010/10/29 | 0 | 0 | 0 | 226 | 0 |
2010/10/28 | 0 | 0 | 0 | 226 | 0 |
2010/10/27 | 231 | 231 | 226 | 226 | 1,300 |
2010/10/26 | 243 | 243 | 231 | 231 | 5,400 |
2010/10/25 | 252 | 252 | 236 | 244 | 1,300 |
2010/10/22 | 245 | 245 | 236 | 236 | 700 |
2010/10/21 | 243 | 243 | 233 | 241 | 800 |
2010/10/20 | 240 | 240 | 240 | 240 | 200 |
2010/10/19 | 234 | 234 | 232 | 232 | 600 |
2010/10/18 | 234 | 234 | 234 | 234 | 200 |
2010/10/15 | 242 | 242 | 230 | 230 | 1,400 |
2010/10/14 | 0 | 0 | 0 | 234 | 0 |
2010/10/13 | 240 | 240 | 234 | 234 | 400 |
2010/10/12 | 239 | 239 | 233 | 233 | 600 |
2010/10/08 | 249 | 249 | 230 | 230 | 8,500 |
2010/10/07 | 246 | 246 | 240 | 246 | 1,700 |
2010/10/06 | 245 | 250 | 238 | 243 | 3,000 |
2010/10/05 | 252 | 252 | 237 | 237 | 1,200 |
2010/10/04 | 256 | 256 | 256 | 256 | 200 |
2010/10/01 | 0 | 0 | 0 | 248 | 0 |
2010/09/30 | 0 | 0 | 0 | 248 | 0 |
2010/09/29 | 232 | 248 | 232 | 248 | 1,300 |
2010/09/28 | 0 | 0 | 0 | 238 | 0 |
2010/09/27 | 247 | 247 | 238 | 238 | 7,500 |
2010/09/24 | 245 | 248 | 239 | 248 | 2,800 |
2010/09/22 | 250 | 250 | 250 | 250 | 300 |
2010/09/21 | 251 | 251 | 250 | 250 | 300 |
2010/09/17 | 243 | 243 | 243 | 243 | 700 |
2010/09/16 | 240 | 240 | 238 | 238 | 800 |
2010/09/15 | 240 | 240 | 237 | 237 | 700 |
2010/09/14 | 0 | 0 | 0 | 242 | 0 |
2010/09/13 | 0 | 0 | 0 | 242 | 0 |
2010/09/10 | 242 | 242 | 242 | 242 | 9,400 |
2010/09/09 | 268 | 268 | 234 | 250 | 9,800 |
2010/09/08 | 258 | 261 | 258 | 261 | 600 |
2010/09/07 | 256 | 257 | 255 | 257 | 1,500 |
2010/09/06 | 257 | 257 | 256 | 256 | 300 |
2010/09/03 | 250 | 250 | 250 | 250 | 200 |
2010/09/02 | 0 | 0 | 0 | 250 | 0 |
2010/09/01 | 250 | 250 | 250 | 250 | 2,100 |
2010/08/31 | 250 | 250 | 241 | 241 | 1,900 |
2010/08/30 | 0 | 0 | 0 | 250 | 0 |
2010/08/27 | 250 | 250 | 250 | 250 | 100 |
2010/08/26 | 246 | 247 | 245 | 247 | 6,600 |
2010/08/25 | 259 | 261 | 256 | 261 | 2,900 |
2010/08/24 | 263 | 263 | 256 | 256 | 1,900 |
2010/08/23 | 265 | 265 | 265 | 265 | 200 |
2010/08/20 | 263 | 263 | 250 | 250 | 1,700 |
2010/08/19 | 0 | 0 | 0 | 256 | 0 |
2010/08/18 | 0 | 0 | 0 | 256 | 0 |
2010/08/17 | 0 | 0 | 0 | 256 | 0 |
2010/08/16 | 251 | 256 | 251 | 256 | 600 |
2010/08/13 | 0 | 0 | 0 | 261 | 0 |
2010/08/12 | 261 | 261 | 261 | 261 | 200 |
2010/08/11 | 0 | 0 | 0 | 262 | 0 |
2010/08/10 | 265 | 266 | 260 | 262 | 9,000 |
2010/08/09 | 275 | 275 | 270 | 273 | 2,400 |
2010/08/06 | 271 | 271 | 271 | 271 | 4,200 |
2010/08/05 | 274 | 275 | 272 | 272 | 800 |
2010/08/04 | 272 | 273 | 268 | 268 | 3,500 |
2010/08/03 | 272 | 272 | 272 | 272 | 600 |
2010/08/02 | 0 | 0 | 0 | 272 | 0 |
2010/07/30 | 278 | 278 | 270 | 272 | 1,400 |
2010/07/29 | 276 | 276 | 270 | 270 | 1,200 |
2010/07/28 | 0 | 0 | 0 | 276 | 0 |
2010/07/27 | 276 | 276 | 276 | 276 | 1,200 |
2010/07/26 | 289 | 289 | 289 | 289 | 4,400 |
2010/07/23 | 268 | 279 | 268 | 276 | 1,700 |
2010/07/22 | 280 | 280 | 276 | 276 | 600 |
2010/07/21 | 289 | 289 | 280 | 280 | 800 |
2010/07/20 | 289 | 289 | 289 | 289 | 200 |
2010/07/16 | 0 | 0 | 0 | 289 | 0 |
2010/07/15 | 289 | 289 | 289 | 289 | 100 |
2010/07/14 | 285 | 285 | 280 | 280 | 600 |
2010/07/13 | 0 | 0 | 0 | 290 | 0 |
2010/07/12 | 0 | 0 | 0 | 290 | 0 |
2010/07/09 | 280 | 290 | 280 | 290 | 6,900 |
2010/07/08 | 290 | 290 | 276 | 276 | 2,600 |
2010/07/07 | 285 | 285 | 283 | 284 | 2,600 |
2010/07/06 | 289 | 289 | 285 | 285 | 500 |
2010/07/05 | 296 | 296 | 285 | 290 | 13,100 |
2010/07/02 | 281 | 281 | 272 | 280 | 3,300 |
2010/07/01 | 280 | 280 | 280 | 280 | 200 |
2010/06/30 | 279 | 280 | 270 | 280 | 600 |
2010/06/29 | 274 | 274 | 267 | 274 | 2,100 |
2010/06/28 | 290 | 290 | 290 | 290 | 14,000 |
2010/06/25 | 285 | 285 | 271 | 274 | 5,100 |
2010/06/24 | 285 | 285 | 271 | 275 | 3,200 |
2010/06/23 | 281 | 281 | 278 | 278 | 300 |
2010/06/22 | 285 | 285 | 273 | 273 | 4,000 |
2010/06/21 | 288 | 288 | 288 | 288 | 100 |
2010/06/18 | 0 | 0 | 0 | 271 | 0 |
2010/06/17 | 271 | 271 | 271 | 271 | 800 |
2010/06/16 | 0 | 0 | 0 | 285 | 0 |
2010/06/15 | 0 | 0 | 0 | 285 | 0 |
2010/06/14 | 0 | 0 | 0 | 285 | 0 |
2010/06/11 | 0 | 0 | 0 | 285 | 0 |
2010/06/10 | 285 | 285 | 285 | 285 | 6,600 |
2010/06/09 | 284 | 284 | 284 | 284 | 300 |
2010/06/08 | 285 | 285 | 279 | 279 | 2,800 |
2010/06/07 | 285 | 285 | 282 | 282 | 500 |
2010/06/04 | 285 | 285 | 284 | 284 | 500 |
2010/06/03 | 282 | 283 | 281 | 281 | 700 |
2010/06/02 | 274 | 274 | 274 | 274 | 100 |
2010/06/01 | 0 | 0 | 0 | 274 | 0 |
2010/05/31 | 0 | 0 | 0 | 265 | 0 |
2010/05/28 | 265 | 265 | 265 | 265 | 1,000 |
2010/05/27 | 0 | 0 | 0 | 273 | 0 |
2010/05/26 | 273 | 273 | 273 | 273 | 5,100 |
2010/05/25 | 283 | 283 | 281 | 283 | 3,000 |
2010/05/24 | 291 | 291 | 282 | 282 | 1,800 |
2010/05/21 | 284 | 284 | 281 | 284 | 1,000 |
2010/05/20 | 300 | 300 | 279 | 285 | 1,900 |
2010/05/19 | 300 | 300 | 300 | 300 | 200 |
2010/05/18 | 0 | 0 | 0 | 285 | 0 |
2010/05/17 | 285 | 285 | 285 | 285 | 100 |
2010/05/14 | 0 | 0 | 0 | 300 | 0 |
2010/05/13 | 0 | 0 | 0 | 300 | 0 |
2010/05/12 | 0 | 0 | 0 | 300 | 0 |
2010/05/11 | 0 | 0 | 0 | 300 | 0 |
2010/05/10 | 300 | 300 | 300 | 300 | 8,700 |
2010/05/07 | 289 | 289 | 286 | 286 | 300 |
2010/05/06 | 289 | 289 | 276 | 276 | 1,900 |
2010/04/30 | 289 | 289 | 273 | 277 | 1,600 |
2010/04/28 | 274 | 274 | 274 | 274 | 500 |
2010/04/27 | 270 | 272 | 270 | 272 | 400 |
2010/04/26 | 280 | 280 | 280 | 280 | 5,100 |
2010/04/23 | 269 | 281 | 269 | 281 | 1,800 |
2010/04/22 | 268 | 269 | 268 | 269 | 300 |
2010/04/21 | 257 | 267 | 257 | 267 | 400 |
2010/04/20 | 273 | 273 | 255 | 255 | 1,600 |
2010/04/19 | 255 | 255 | 255 | 255 | 500 |
2010/04/16 | 265 | 265 | 262 | 262 | 2,600 |
2010/04/15 | 262 | 262 | 262 | 262 | 400 |
2010/04/14 | 0 | 0 | 0 | 262 | 0 |
2010/04/13 | 262 | 262 | 262 | 262 | 100 |
2010/04/12 | 255 | 262 | 255 | 262 | 300 |
2010/04/09 | 262 | 265 | 262 | 265 | 7,500 |
2010/04/08 | 266 | 267 | 264 | 267 | 1,600 |
2010/04/07 | 259 | 265 | 259 | 265 | 6,600 |
2010/04/06 | 252 | 255 | 252 | 255 | 1,000 |
2010/04/05 | 245 | 248 | 245 | 248 | 1,400 |
2010/04/02 | 254 | 254 | 238 | 238 | 2,500 |
2010/04/01 | 255 | 255 | 247 | 247 | 1,200 |
2010/03/26 | 248 | 248 | 241 | 243 | 7,700 |
2010/03/25 | 257 | 257 | 250 | 250 | 2,000 |
2010/03/24 | 255 | 255 | 248 | 250 | 3,000 |
2010/03/23 | 259 | 259 | 251 | 251 | 600 |
2010/03/19 | 259 | 259 | 252 | 253 | 600 |
2010/03/17 | 245 | 245 | 245 | 245 | 100 |
2010/03/16 | 255 | 255 | 230 | 237 | 9,400 |
2010/03/11 | 250 | 252 | 249 | 249 | 2,200 |
2010/03/10 | 263 | 263 | 263 | 263 | 7,100 |
2010/03/09 | 262 | 267 | 262 | 263 | 1,700 |
2010/03/08 | 256 | 262 | 256 | 262 | 2,700 |
2010/03/05 | 256 | 256 | 252 | 256 | 900 |
2010/03/04 | 249 | 252 | 249 | 252 | 1,300 |
2010/03/03 | 245 | 248 | 245 | 248 | 300 |
2010/03/02 | 244 | 245 | 244 | 245 | 600 |
2010/03/01 | 238 | 242 | 238 | 242 | 1,700 |
2010/02/26 | 249 | 249 | 249 | 249 | 5,500 |
2010/02/25 | 245 | 249 | 245 | 249 | 2,700 |
2010/02/24 | 250 | 250 | 249 | 249 | 300 |
2010/02/23 | 251 | 251 | 251 | 251 | 200 |
2010/02/22 | 248 | 248 | 248 | 248 | 200 |
2010/02/18 | 241 | 241 | 241 | 241 | 500 |
2010/02/17 | 244 | 244 | 244 | 244 | 500 |
2010/02/12 | 240 | 240 | 240 | 240 | 100 |
2010/02/10 | 240 | 248 | 240 | 241 | 9,000 |
2010/02/09 | 246 | 255 | 246 | 255 | 2,700 |
2010/02/08 | 259 | 259 | 251 | 251 | 2,200 |
2010/02/05 | 250 | 250 | 249 | 249 | 5,900 |
2010/02/04 | 241 | 241 | 233 | 237 | 4,900 |
2010/02/03 | 240 | 240 | 236 | 236 | 1,700 |
2010/02/02 | 238 | 238 | 238 | 238 | 1,000 |
2010/02/01 | 238 | 238 | 237 | 237 | 2,300 |
2010/01/27 | 235 | 235 | 235 | 235 | 600 |
2010/01/26 | 237 | 239 | 232 | 232 | 7,700 |
2010/01/25 | 246 | 249 | 246 | 248 | 3,100 |
2010/01/22 | 241 | 241 | 239 | 240 | 600 |
2010/01/21 | 247 | 247 | 237 | 241 | 2,900 |
2010/01/20 | 242 | 245 | 236 | 244 | 7,700 |
2010/01/18 | 239 | 240 | 236 | 236 | 2,700 |
2010/01/15 | 240 | 240 | 240 | 240 | 100 |
2010/01/14 | 238 | 238 | 238 | 238 | 100 |
2010/01/13 | 239 | 239 | 239 | 239 | 100 |
2010/01/08 | 245 | 245 | 229 | 229 | 8,600 |
2010/01/07 | 241 | 248 | 241 | 248 | 2,800 |
2010/01/06 | 236 | 241 | 236 | 241 | 3,100 |
2010/01/05 | 225 | 232 | 225 | 232 | 1,600 |
2010/01/04 | 227 | 228 | 218 | 228 | 1,000 |